SLB N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-22	48.300	48.300	46.480	46.610	44.055	12,675
2024-05-21	48.235	49.075	48.235	48.420	45.766	5,420
2024-05-20	48.525	48.650	47.895	47.963	45.334	12,282
2024-05-17	48.425	48.770	48.320	48.522	45.863	3,683
2024-05-16	48.325	48.600	47.970	48.240	45.596	10,730
2024-05-15	48.600	48.890	47.420	48.420	45.766	5,388
2024-05-14	48.725	49.000	48.020	48.110	45.473	5,705
2024-05-13	48.555	48.950	48.555	48.655	45.988	6,685
2024-05-10	48.425	48.824	48.140	48.270	45.624	12,864
2024-05-09	47.925	48.625	47.910	48.290	45.643	2,296
2024-05-08	48.125	48.150	47.580	47.819	45.198	2,072
2024-05-07	47.850	48.430	47.825	48.140	45.501	25,373
2024-05-03	47.550	47.810	47.219	47.499	44.895	5,458
2024-05-02	47.310	47.975	47.310	47.750	45.133	14,862
2024-05-01	47.600	47.620	46.900	47.085	44.504	61,533
2024-04-30	49.175	49.340	47.960	48.189	45.548	7,535
2024-04-29	49.250	49.369	48.660	48.980	46.295	14,324
2024-04-26	49.475	49.626	49.000	49.439	46.729	62,505
2024-04-25	49.175	49.540	48.710	49.450	46.740	7,181
2024-04-24	49.450	49.700	48.640	48.652	45.986	38,368
2024-04-23	49.475	49.840	49.000	49.700	46.976	7,515
2024-04-22	49.750	49.900	48.740	49.900	47.165	6,217
2024-04-19	50.718	50.718	49.080	50.110	47.363	14,654
2024-04-18	50.960	51.710	50.960	50.981	48.187	4,309
2024-04-17	51.450	51.910	50.980	51.180	48.375	3,827
2024-04-16	51.620	51.620	50.729	51.161	48.357	3,595
2024-04-15	52.050	52.880	51.522	51.651	48.820	14,341
2024-04-12	53.950	54.530	52.461	52.645	49.760	12,930
2024-04-11	54.150	54.395	53.165	53.915	50.960	3,223
2024-04-10	54.150	54.490	53.325	54.000	51.040	3,180
2024-04-09	54.050	54.580	53.950	53.990	51.031	5,497
2024-04-08	55.000	55.550	54.600	54.615	51.622	16,214
2024-04-05	54.300	55.280	54.015	54.855	51.848	13,145
2024-04-04	54.800	54.930	54.495	54.620	51.626	6,711
2024-04-03	54.550	55.300	54.335	54.479	51.493	5,167
2024-04-02	55.300	55.750	53.228	53.885	50.932	8,127
2024-03-28	54.780	55.640	54.780	54.940	51.929	6,925
2024-03-27	54.125	54.810	53.980	54.730	51.730	2,887
2024-03-26	54.225	54.576	53.980	54.260	51.286	6,868
2024-03-25	54.280	54.670	54.280	54.400	51.418	663,321
2024-03-22	54.465	55.000	53.590	53.633	50.693	13,633
2024-03-21	54.355	54.790	54.340	54.523	51.535	9,113
2024-03-20	54.495	54.495	53.953	54.420	51.437	3,246
2024-03-19	53.485	54.530	53.485	54.280	51.305	10,527
2024-03-18	52.945	53.650	51.830	53.413	50.485	10,983
2024-03-15	53.165	53.900	52.839	53.158	50.244	8,353
2024-03-14	52.800	53.704	52.800	53.411	50.484	16,552
2024-03-13	51.595	52.720	51.270	52.320	49.452	6,780
2024-03-12	51.535	51.840	51.120	51.660	48.829	5,491
2024-03-11	50.413	51.530	50.200	51.470	48.649	5,461
2024-03-08	50.710	50.710	50.235	50.309	47.551	3,056
2024-03-07	49.970	50.920	49.970	50.690	47.912	5,365
2024-03-06	49.825	50.620	49.825	49.905	47.170	5,488
2024-03-05	49.413	50.010	49.230	49.659	46.937	2,797
2024-03-04	49.273	49.930	49.020	49.442	46.732	3,598
2024-03-01	48.770	49.700	48.770	49.460	46.749	4,985
2024-02-29	48.198	48.860	48.198	48.330	45.681	1,973
2024-02-28	48.368	48.630	47.981	48.220	45.577	3,337
2024-02-27	48.538	48.949	48.210	48.339	45.689	1,309
2024-02-26	48.768	49.068	48.430	48.520	45.861	3,589

← NewerPage 11 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-10	0.2950 USD
2025-12-02	0.2850 USD
2025-09-02	0.2850 USD
2025-06-03	0.2850 USD
2025-02-05	0.2850 USD
2024-12-04	0.2750 USD
2024-09-04	0.2750 USD
2024-06-05	0.2750 USD
2024-02-06	0.2750 USD
2023-12-05	0.2500 USD
2023-09-05	0.2500 USD
2023-06-06	0.2500 USD
2023-02-07	0.2500 USD
2022-12-06	0.1750 USD
2022-09-06	0.1750 USD
2022-05-31	0.1750 USD
2022-02-08	0.1250 USD
2021-11-30	0.1250 USD
2021-08-31	0.1250 USD
2021-06-01	0.1250 USD
2021-02-16	0.1250 USD
2020-12-01	0.1250 USD
2020-09-01	0.1250 USD
2020-06-02	0.1250 USD
2020-02-11	0.4966 USD
2019-12-03	0.4966 USD
2019-09-03	0.4966 USD
2019-06-04	0.4966 USD
2019-02-12	0.4966 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.